Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 8.09
-0.05 (-0.68%)
At close: Jul 17, 2026
FRA:DST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.68% | - |
| Jul 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.87% | - |
| Jul 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.82% | - |
| Jul 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.54% | - |
| Jul 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.43% | - |
| Jul 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.59% | - |
| Jul 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.53% | - |
| Jul 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.53% | - |
| Jul 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.67% | - |
| Jul 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.53% | - |
| Jul 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.11% | - |
| Jul 1, 2026 | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | -0.61% | - |
| Jun 30, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.31% | - |
| Jun 29, 2026 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | -1.86% | - |
| Jun 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.79% | - |
| Jun 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.99% | - |
| Jun 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.22% | - |
| Jun 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -12.14% | - |
| Jun 22, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Jun 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.68% | - |
| Jun 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.38% | - |
| Jun 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.59% | - |
| Jun 16, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% | - |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.68% | - |
| Jun 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.76% | - |
| Jun 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.46% | - |
| Jun 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.70% | - |
| Jun 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.97% | - |
| Jun 8, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.15% | - |
| Jun 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 5.05% | - |
| Jun 4, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% | - |
| Jun 3, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -4.52% | - |
| Jun 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jun 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.14% | - |
| May 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.71% | - |
| May 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.14% | - |
| May 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.97% | - |
| May 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.13% | - |
| May 25, 2026 | 9.86 | 9.86 | 9.72 | 9.72 | 9.72 | 4.57% | - |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.97% | - |
| May 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.23% | - |
| May 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.03% | - |
| May 19, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% | - |
| May 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.30% | - |
| May 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | - |
| May 14, 2026 | 8.59 | 8.71 | 8.59 | 8.63 | 8.63 | 1.65% | 1,400 |
| May 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.34% | - |
| May 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.60% | - |
| May 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.63% | - |